42,500€
-1,62%
Echtzeit-Aktienkurs CHAPTERS GROUP INH O.N.
Bid:
Ask:
Aktienkurse zur CHAPTERS GROUP INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,45 | 43,45 | 42,60 | 43,05 | -1,03% | - |
| 05.06.2025 | 43,20 | 43,50 | 42,95 | 43,50 | 0,81% | - |
| 04.06.2025 | 42,60 | 43,70 | 42,60 | 43,15 | 1,29% | - |
| 03.06.2025 | 43,10 | 43,55 | 42,40 | 42,60 | -1,16% | - |
| 02.06.2025 | 43,60 | 43,65 | 42,40 | 43,10 | -0,69% | - |
| 30.05.2025 | 43,70 | 43,90 | 43,40 | 43,40 | -0,69% | - |
| 29.05.2025 | 43,75 | 44,00 | 43,25 | 43,70 | -0,11% | - |
| 28.05.2025 | 44,10 | 44,30 | 43,60 | 43,75 | -1,24% | - |
| 27.05.2025 | 42,90 | 44,30 | 42,45 | 44,30 | 3,14% | - |
| 26.05.2025 | 41,10 | 44,60 | 41,10 | 42,95 | 6,44% | 420,00 |
| 23.05.2025 | 43,60 | 43,60 | 38,60 | 40,35 | -7,13% | 1.050,00 |
| 22.05.2025 | 38,60 | 43,60 | 37,65 | 43,45 | 12,56% | 260,00 |
| 21.05.2025 | 38,25 | 39,05 | 37,85 | 38,60 | 1,05% | - |
| 20.05.2025 | 38,00 | 38,25 | 37,60 | 38,20 | 0,92% | - |
| 19.05.2025 | 37,60 | 38,00 | 37,25 | 37,85 | 0,66% | 540,00 |
| 16.05.2025 | 37,50 | 37,90 | 37,40 | 37,60 | 0,27% | - |
| 15.05.2025 | 37,70 | 37,85 | 37,20 | 37,50 | -0,53% | - |
| 14.05.2025 | 38,00 | 38,15 | 37,50 | 37,70 | -0,79% | - |
| 13.05.2025 | 36,05 | 38,05 | 35,85 | 38,00 | 5,56% | - |
| 12.05.2025 | 35,50 | 36,05 | 35,35 | 36,00 | 1,41% | 450,00 |
| 09.05.2025 | 35,00 | 35,55 | 34,85 | 35,50 | 1,43% | - |
| 08.05.2025 | 34,00 | 35,00 | 33,95 | 35,00 | 2,94% | 810,00 |
| 07.05.2025 | 34,10 | 34,10 | 33,60 | 34,00 | -0,29% | - |
| 06.05.2025 | 34,20 | 34,25 | 33,55 | 34,10 | 0,15% | - |
| 05.05.2025 | 32,35 | 34,70 | 31,95 | 34,05 | 5,91% | - |
| 02.05.2025 | 32,20 | 32,20 | 31,85 | 32,15 | 0,31% | - |
| 30.04.2025 | 31,95 | 32,10 | 31,85 | 32,05 | 0,16% | - |
| 29.04.2025 | 33,80 | 34,70 | 31,65 | 32,00 | -5,33% | - |
| 28.04.2025 | 34,40 | 34,80 | 33,75 | 33,80 | -1,74% | - |
| 25.04.2025 | 34,60 | 34,85 | 34,00 | 34,40 | -0,58% | - |
| 24.04.2025 | 35,10 | 35,10 | 34,50 | 34,60 | -1,56% | - |
| 23.04.2025 | 34,90 | 35,35 | 34,10 | 35,15 | 0,57% | - |
| 22.04.2025 | 32,90 | 34,95 | 32,90 | 34,95 | 4,95% | - |
| 17.04.2025 | 32,90 | 33,40 | 32,35 | 33,30 | 1,22% | - |
| 16.04.2025 | 32,80 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 15.04.2025 | 32,80 | 33,10 | 32,55 | 32,80 | 0,00% | 4.650,00 |
| 14.04.2025 | 32,20 | 34,65 | 32,05 | 32,80 | 2,50% | - |
| 11.04.2025 | 31,80 | 32,35 | 31,20 | 32,00 | 0,63% | - |
| 10.04.2025 | 33,40 | 33,40 | 31,40 | 31,80 | -1,24% | - |
| 09.04.2025 | 32,10 | 32,50 | 30,85 | 32,20 | 0,16% | - |
| 08.04.2025 | 32,05 | 32,30 | 31,15 | 32,15 | -0,16% | - |
| 07.04.2025 | 32,70 | 32,80 | 29,35 | 32,20 | -1,83% | 165,00 |
| 04.04.2025 | 33,20 | 34,10 | 31,30 | 32,80 | -1,20% | - |
| 03.04.2025 | 34,80 | 34,80 | 32,10 | 33,20 | -4,60% | - |
| 02.04.2025 | 34,20 | 35,00 | 34,10 | 34,80 | 1,75% | - |
| 01.04.2025 | 34,30 | 35,00 | 33,90 | 34,20 | -0,29% | - |
| 31.03.2025 | 34,20 | 34,70 | 33,30 | 34,30 | 0,29% | - |
| 28.03.2025 | 33,10 | 34,70 | 32,40 | 34,20 | 3,32% | - |
| 27.03.2025 | 33,00 | 33,30 | 32,60 | 33,10 | 0,30% | - |
| 26.03.2025 | 32,60 | 33,20 | 32,30 | 33,00 | 1,23% | - |
| 25.03.2025 | 32,00 | 32,60 | 31,70 | 32,60 | 1,88% | - |
| 24.03.2025 | 31,60 | 32,00 | 31,20 | 32,00 | 1,27% | - |
| 21.03.2025 | 31,70 | 31,80 | 31,10 | 31,60 | -0,32% | - |
| 20.03.2025 | 31,40 | 31,90 | 31,10 | 31,70 | 0,96% | 84,00 |
| 19.03.2025 | 31,20 | 31,50 | 30,70 | 31,40 | 1,62% | - |
| 18.03.2025 | 31,00 | 31,40 | 30,60 | 30,90 | -0,32% | - |
| 17.03.2025 | 30,20 | 33,00 | 30,10 | 31,00 | 2,65% | 286,00 |
| 14.03.2025 | 30,20 | 30,60 | 29,50 | 30,20 | 0,00% | - |
| 13.03.2025 | 28,40 | 30,60 | 28,20 | 30,20 | 6,34% | - |
| 12.03.2025 | 27,80 | 29,80 | 27,80 | 28,40 | 2,16% | - |
| 11.03.2025 | 28,80 | 29,10 | 27,10 | 27,80 | -3,47% | - |
| 10.03.2025 | 29,30 | 30,00 | 26,80 | 28,80 | -1,37% | 900,00 |
| 07.03.2025 | 29,80 | 30,30 | 28,40 | 29,20 | -2,01% | 1.519,00 |
| 06.03.2025 | 30,00 | 30,50 | 28,50 | 29,80 | -0,67% | - |
| 05.03.2025 | 30,10 | 31,00 | 29,50 | 30,00 | 0,00% | 1.900,00 |
| 04.03.2025 | 31,80 | 31,80 | 29,40 | 30,00 | -5,66% | 340,00 |
| 03.03.2025 | 32,10 | 32,20 | 31,60 | 31,80 | -0,62% | 2.720,00 |
| 28.02.2025 | 32,80 | 32,80 | 31,50 | 32,00 | -2,44% | - |
| 27.02.2025 | 33,50 | 33,80 | 32,00 | 32,80 | -2,38% | - |
| 26.02.2025 | 32,00 | 33,70 | 32,00 | 33,60 | 5,00% | - |
| 25.02.2025 | 33,40 | 33,90 | 31,60 | 32,00 | -4,19% | 735,00 |
| 24.02.2025 | 32,40 | 33,50 | 32,40 | 33,40 | 3,09% | - |
| 21.02.2025 | 32,10 | 32,40 | 31,60 | 32,40 | 0,31% | - |
| 20.02.2025 | 32,80 | 33,20 | 31,80 | 32,30 | -1,52% | - |
| 19.02.2025 | 31,80 | 33,70 | 31,30 | 32,80 | 3,14% | - |
| 18.02.2025 | 31,80 | 32,40 | 31,40 | 31,80 | 0,00% | - |
| 17.02.2025 | 31,80 | 31,90 | 31,60 | 31,80 | 0,00% | - |
| 14.02.2025 | 31,60 | 31,80 | 31,30 | 31,80 | 0,63% | - |
| 13.02.2025 | 31,50 | 33,50 | 31,20 | 31,60 | -1,56% | - |
| 12.02.2025 | 31,50 | 32,10 | 31,00 | 32,10 | 3,55% | 1.728,00 |
| 11.02.2025 | 31,20 | 31,90 | 30,90 | 31,00 | -0,64% | - |
| 10.02.2025 | 31,40 | 31,70 | 30,80 | 31,20 | -0,64% | - |
| 07.02.2025 | 32,90 | 32,90 | 30,90 | 31,40 | -4,85% | - |
| 06.02.2025 | 34,70 | 35,40 | 32,60 | 33,00 | -2,65% | 415,00 |
| 05.02.2025 | 30,80 | 35,40 | 30,70 | 33,90 | 10,06% | - |
| 04.02.2025 | 31,50 | 31,60 | 30,50 | 30,80 | -2,22% | - |
| 03.02.2025 | 30,80 | 31,50 | 30,50 | 31,50 | 2,27% | - |
| 31.01.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 30.01.2025 | 31,00 | 31,20 | 30,00 | 30,40 | -1,94% | 1.020,00 |
| 29.01.2025 | 31,30 | 31,80 | 30,50 | 31,00 | -0,96% | 510,00 |
| 28.01.2025 | 31,00 | 31,30 | 30,00 | 31,30 | 0,97% | 1.340,00 |
| 27.01.2025 | 31,20 | 33,10 | 30,70 | 31,00 | 0,65% | 4.238,00 |
| 24.01.2025 | 29,60 | 31,20 | 29,60 | 30,80 | 4,05% | 234,00 |
| 23.01.2025 | 29,40 | 29,90 | 29,00 | 29,60 | 0,00% | - |
| 22.01.2025 | 29,80 | 30,30 | 29,50 | 29,60 | -1,33% | - |
| 21.01.2025 | 29,60 | 30,60 | 29,30 | 30,00 | 1,35% | - |
| 20.01.2025 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 17.01.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 1,38% | 966,00 |
| 16.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 15.01.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 0,34% | - |